Menu

MIDDLE EAST SPECIALIZED CABLES COMPANY /MESC_JORDAN PLC Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 26/11/2020
MarketOTC
High Price0.06
Last Closing0.07
No. of Transactions5
SectorElectrical Industries
Low Price0.06
Opening Price0.06
No. of Shares12,957
Div0.00
Change-0.01
Closing Price0.06
Average Price0.06
P/EN
Value Traded777

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/11/2020 0.06 0.06 0.06 777 5 12,957
23/11/2020 0.07 0.06 0.07 5,635 21 93,900
22/11/2020 0.07 0.07 0.07 140 1 2,000
02/11/2020 0.08 0.07 0.08 134 7 1,896
25/10/2020 0.08 0.07 0.08 708 2 10,100
22/10/2020 0.09 0.07 0.08 10,415 27 143,320
21/10/2020 0.08 0.07 0.08 2,322 10 32,801
15/10/2020 0.07 0.07 0.07 616 7 8,800
14/10/2020 0.07 0.06 0.07 4 2 55
13/10/2020 0.07 0.06 0.07 536 6 8,912
08/10/2020 0.07 0.06 0.07 64 3 1,050
05/10/2020 0.07 0.07 0.07 70 1 1,000
04/10/2020 0.07 0.07 0.07 777 8 11,100
01/10/2020 0.07 0.06 0.07 1,895 17 29,370
30/09/2020 0.07 0.07 0.07 216 5 3,092
29/09/2020 0.08 0.07 0.08 2,830 17 37,528
28/09/2020 0.08 0.08 0.08 40 2 500
27/09/2020 0.08 0.07 0.08 39 4 550
23/09/2020 0.08 0.07 0.08 2,790 11 39,772
22/09/2020 0.08 0.08 0.08 16 1 200
Date High Low Closing Value Traded No. of Trans No. of Shares
22/11/2020 0.07 0.06 0.06 6,552 27 108,857
01/11/2020 0.08 0.07 0.08 134 7 1,896
25/10/2020 0.08 0.07 0.08 708 2 10,100
18/10/2020 0.09 0.07 0.08 12,737 37 176,121
11/10/2020 0.07 0.06 0.07 1,156 15 17,767
04/10/2020 0.07 0.06 0.07 911 12 13,150
27/09/2020 0.08 0.06 0.07 5,020 45 71,040
20/09/2020 0.08 0.07 0.08 2,806 12 39,972
06/09/2020 0.10 0.06 0.10 33,286 98 400,482
16/02/2020 0.06 0.05 0.06 162 2 3,200
02/02/2020 0.06 0.05 0.06 1,012 7 20,119
29/12/2019 0.07 0.07 0.07 14 3 200
01/12/2019 0.06 0.05 0.06 70,278 14 1,405,356
24/11/2019 0.07 0.04 0.06 1,543 23 30,769
12/05/2019 0.07 0.07 0.07 2,430 3 34,712
20/01/2019 0.08 0.07 0.08 317 2 4,502
06/01/2019 0.08 0.06 0.08 2,312 14 33,602
22/07/2018 0.08 0.07 0.08 156 2 2,200
15/07/2018 0.08 0.07 0.08 1,588 6 22,600
08/07/2018 0.08 0.07 0.08 1,882 16 26,668
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2020 0.09 0.06 0.08 17,406 83 246,508
01/09/2020 0.10 0.06 0.07 46,561 186 576,389
10/05/2020 0.08 0.07 0.08 205 3 2,570
02/01/2020 0.07 0.07 0.07 14 3 200
03/11/2019 0.07 0.04 0.06 1,543 23 30,769
01/05/2019 0.07 0.07 0.07 2,430 3 34,712
01/07/2018 0.08 0.07 0.08 4,137 28 58,716
03/06/2018 0.08 0.08 0.08 136 1 1,700
01/04/2018 0.09 0.09 0.09 18 1 200
02/01/2018 0.10 0.09 0.10 18 2 200
01/11/2017 0.10 0.08 0.10 16,229 41 186,705
01/10/2017 0.09 0.07 0.09 9,350 60 124,432
05/09/2017 0.09 0.04 0.09 7,676 88 109,301
01/08/2017 0.05 0.04 0.05 1,431 18 35,090
02/07/2017 0.07 0.05 0.05 336 4 5,650
01/05/2017 0.09 0.03 0.08 7,126 89 115,887